Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 50.71 | 50.71 | 49.68 | 50.04 | 50.04 | 66,600 |
17 may 2024 | 50.47 | 50.95 | 50.23 | 50.95 | 50.95 | 55,700 |
16 may 2024 | 50.21 | 50.71 | 49.48 | 50.21 | 50.21 | 71,400 |
15 may 2024 | 50.08 | 51.22 | 49.80 | 50.25 | 50.25 | 76,400 |
14 may 2024 | 49.59 | 50.99 | 49.46 | 49.46 | 49.46 | 90,200 |
13 may 2024 | 48.66 | 49.20 | 48.37 | 49.05 | 49.05 | 66,600 |
10 may 2024 | 48.43 | 48.56 | 47.68 | 48.34 | 48.34 | 50,500 |
09 may 2024 | 47.72 | 48.51 | 47.72 | 48.34 | 48.34 | 45,900 |
08 may 2024 | 47.95 | 48.28 | 47.58 | 48.01 | 48.01 | 57,300 |
07 may 2024 | 48.68 | 48.81 | 47.87 | 48.54 | 48.54 | 98,200 |
06 may 2024 | 47.17 | 48.31 | 46.79 | 48.21 | 48.21 | 89,400 |
03 may 2024 | 47.00 | 47.46 | 46.50 | 46.70 | 46.70 | 57,800 |
02 may 2024 | 46.76 | 46.96 | 46.39 | 46.72 | 46.72 | 85,000 |
01 may 2024 | 45.12 | 46.82 | 44.82 | 46.32 | 46.32 | 114,200 |
30 abr 2024 | 45.02 | 45.48 | 44.74 | 45.35 | 45.35 | 69,600 |
29 abr 2024 | 44.97 | 45.53 | 44.95 | 45.45 | 45.45 | 55,100 |
26 abr 2024 | 45.69 | 45.75 | 44.64 | 44.69 | 44.69 | 79,500 |
26 abr 2024 | 0.06 Dividendo | |||||
25 abr 2024 | 45.88 | 45.96 | 45.17 | 45.65 | 45.59 | 141,900 |
24 abr 2024 | 45.86 | 46.85 | 45.81 | 46.65 | 46.59 | 103,600 |
23 abr 2024 | 45.00 | 46.41 | 45.00 | 46.00 | 45.94 | 110,700 |
22 abr 2024 | 45.24 | 45.69 | 44.67 | 45.00 | 44.94 | 89,900 |
19 abr 2024 | 44.26 | 45.39 | 44.26 | 45.16 | 45.10 | 99,100 |
18 abr 2024 | 44.62 | 45.55 | 44.20 | 44.41 | 44.35 | 98,400 |
17 abr 2024 | 45.75 | 46.06 | 44.62 | 44.70 | 44.64 | 81,500 |
16 abr 2024 | 45.75 | 45.94 | 44.80 | 45.36 | 45.30 | 67,600 |
15 abr 2024 | 46.68 | 46.82 | 45.51 | 45.70 | 45.64 | 79,400 |
12 abr 2024 | 47.71 | 47.71 | 45.88 | 46.52 | 46.46 | 91,000 |
11 abr 2024 | 48.06 | 48.15 | 47.26 | 47.85 | 47.79 | 110,800 |
10 abr 2024 | 49.19 | 49.85 | 47.68 | 47.85 | 47.79 | 113,900 |
09 abr 2024 | 49.39 | 51.00 | 49.32 | 50.73 | 50.66 | 136,300 |
08 abr 2024 | 48.11 | 50.17 | 47.96 | 49.42 | 49.36 | 203,700 |
05 abr 2024 | 46.16 | 48.41 | 45.25 | 47.70 | 47.64 | 225,200 |
04 abr 2024 | 44.91 | 48.74 | 42.84 | 47.54 | 47.48 | 621,400 |
03 abr 2024 | 38.37 | 39.03 | 37.75 | 38.46 | 38.41 | 220,000 |
02 abr 2024 | 39.76 | 39.76 | 38.40 | 38.60 | 38.55 | 141,500 |
01 abr 2024 | 41.43 | 41.89 | 39.62 | 39.86 | 39.81 | 114,000 |
28 mar 2024 | 41.35 | 41.91 | 41.02 | 41.15 | 41.10 | 69,100 |
27 mar 2024 | 41.60 | 41.93 | 41.20 | 41.35 | 41.30 | 61,600 |
26 mar 2024 | 42.00 | 42.17 | 40.76 | 41.06 | 41.01 | 84,500 |
25 mar 2024 | 43.17 | 43.22 | 41.45 | 41.62 | 41.57 | 53,300 |
22 mar 2024 | 44.74 | 44.82 | 42.87 | 42.97 | 42.91 | 95,000 |
21 mar 2024 | 43.97 | 44.95 | 42.61 | 44.74 | 44.68 | 179,100 |
20 mar 2024 | 43.04 | 43.91 | 42.73 | 43.78 | 43.72 | 92,700 |
19 mar 2024 | 41.49 | 43.35 | 41.36 | 43.25 | 43.19 | 127,800 |
18 mar 2024 | 43.01 | 43.01 | 41.50 | 41.83 | 41.78 | 67,000 |
15 mar 2024 | 42.66 | 43.40 | 42.32 | 43.09 | 43.03 | 136,500 |
14 mar 2024 | 42.64 | 43.04 | 42.26 | 42.73 | 42.67 | 88,300 |
13 mar 2024 | 41.90 | 43.66 | 41.90 | 42.89 | 42.83 | 94,000 |
12 mar 2024 | 44.15 | 44.15 | 42.26 | 42.26 | 42.20 | 84,900 |
11 mar 2024 | 43.72 | 44.28 | 43.33 | 44.19 | 44.13 | 76,700 |
08 mar 2024 | 44.01 | 44.35 | 43.73 | 43.95 | 43.89 | 78,800 |
07 mar 2024 | 43.50 | 44.46 | 43.24 | 43.48 | 43.42 | 118,000 |
06 mar 2024 | 43.25 | 43.49 | 42.83 | 43.43 | 43.37 | 114,300 |
05 mar 2024 | 41.86 | 43.50 | 41.62 | 43.19 | 43.13 | 167,200 |
04 mar 2024 | 41.93 | 42.00 | 41.61 | 41.83 | 41.78 | 75,700 |
01 mar 2024 | 41.53 | 41.95 | 40.45 | 41.51 | 41.46 | 119,700 |
29 feb 2024 | 42.61 | 42.67 | 41.36 | 41.50 | 41.45 | 72,300 |
28 feb 2024 | 41.57 | 41.94 | 41.29 | 41.93 | 41.87 | 83,900 |
27 feb 2024 | 42.44 | 42.52 | 41.33 | 42.05 | 41.99 | 83,300 |
26 feb 2024 | 41.47 | 42.30 | 41.47 | 42.19 | 42.13 | 61,900 |
23 feb 2024 | 41.75 | 42.11 | 41.18 | 41.70 | 41.65 | 55,200 |
22 feb 2024 | 41.20 | 42.15 | 41.20 | 41.75 | 41.70 | 78,000 |
21 feb 2024 | 41.53 | 41.77 | 40.20 | 41.20 | 41.15 | 59,300 |
20 feb 2024 | 42.74 | 43.43 | 41.27 | 41.62 | 41.57 | 89,900 |
16 feb 2024 | 41.77 | 43.50 | 40.48 | 43.43 | 43.37 | 139,500 |
15 feb 2024 | 41.71 | 42.31 | 41.45 | 42.13 | 42.07 | 82,500 |
14 feb 2024 | 39.62 | 41.43 | 39.54 | 41.32 | 41.27 | 96,300 |
13 feb 2024 | 40.99 | 41.01 | 38.52 | 38.98 | 38.93 | 118,300 |
12 feb 2024 | 41.68 | 43.17 | 41.68 | 42.66 | 42.60 | 103,300 |
09 feb 2024 | 41.05 | 41.48 | 40.03 | 41.48 | 41.43 | 100,900 |
08 feb 2024 | 38.85 | 40.74 | 38.59 | 40.74 | 40.69 | 118,000 |
07 feb 2024 | 38.52 | 39.23 | 38.02 | 38.54 | 38.49 | 83,500 |
06 feb 2024 | 37.38 | 38.35 | 37.02 | 38.28 | 38.23 | 75,800 |
05 feb 2024 | 35.98 | 38.05 | 35.98 | 37.48 | 37.43 | 96,700 |
02 feb 2024 | 37.61 | 38.20 | 37.57 | 37.86 | 37.81 | 63,100 |
01 feb 2024 | 38.17 | 38.58 | 37.43 | 38.05 | 38.00 | 99,500 |
31 ene 2024 | 39.47 | 39.68 | 37.75 | 37.90 | 37.85 | 76,300 |
30 ene 2024 | 39.23 | 39.49 | 36.91 | 39.35 | 39.30 | 67,200 |
29 ene 2024 | 38.60 | 39.84 | 38.36 | 39.73 | 39.68 | 57,400 |
26 ene 2024 | 39.53 | 39.55 | 38.59 | 38.86 | 38.81 | 64,400 |
26 ene 2024 | 0.06 Dividendo | |||||
25 ene 2024 | 40.14 | 40.14 | 38.77 | 39.14 | 39.03 | 49,800 |
24 ene 2024 | 40.61 | 40.61 | 38.98 | 39.44 | 39.33 | 62,600 |
23 ene 2024 | 40.75 | 40.75 | 39.26 | 40.03 | 39.92 | 82,900 |
22 ene 2024 | 39.00 | 40.48 | 38.97 | 40.46 | 40.34 | 106,600 |
19 ene 2024 | 38.13 | 38.50 | 37.23 | 38.50 | 38.39 | 78,200 |
18 ene 2024 | 38.00 | 38.16 | 37.21 | 37.93 | 37.82 | 60,400 |
17 ene 2024 | 37.76 | 38.45 | 37.35 | 37.67 | 37.56 | 85,500 |
16 ene 2024 | 38.63 | 39.15 | 37.90 | 38.25 | 38.14 | 96,300 |
12 ene 2024 | 39.40 | 39.59 | 38.53 | 38.61 | 38.50 | 79,300 |
11 ene 2024 | 38.60 | 39.23 | 37.73 | 38.85 | 38.74 | 90,500 |
10 ene 2024 | 38.72 | 38.72 | 37.73 | 38.49 | 38.38 | 80,800 |
09 ene 2024 | 38.80 | 39.23 | 38.09 | 38.55 | 38.44 | 95,700 |
08 ene 2024 | 40.07 | 40.69 | 39.05 | 39.25 | 39.14 | 89,500 |
05 ene 2024 | 40.38 | 40.88 | 39.57 | 40.00 | 39.89 | 139,100 |
04 ene 2024 | 43.74 | 44.83 | 40.57 | 41.02 | 40.90 | 193,500 |
03 ene 2024 | 44.75 | 44.75 | 42.77 | 43.18 | 43.06 | 308,000 |
02 ene 2024 | 44.81 | 45.09 | 43.92 | 44.70 | 44.57 | 270,100 |
29 dic 2023 | 45.62 | 45.66 | 44.60 | 44.75 | 44.62 | 101,700 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |